Nordnet AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	158.20	192.30	158.20	158.20	135.48	194,883
2024-03-06	158.20	199.50	158.20	158.20	135.48	74,186
2024-03-05	158.20	197.10	158.20	158.20	135.48	43,030
2024-03-04	158.20	197.79	158.20	158.20	135.48	16,744
2024-03-01	158.20	194.09	158.20	158.20	135.48	182,568
2024-02-29	158.20	189.50	158.20	158.20	135.48	18,909
2024-02-28	158.20	187.30	158.20	158.20	135.48	27,731
2024-02-27	158.20	188.60	158.20	158.20	135.48	28,852
2024-02-26	158.20	187.40	158.20	158.20	135.48	8,267
2024-02-23	158.20	186.40	158.20	158.20	135.48	202,052
2024-02-22	158.20	185.80	158.20	158.20	135.48	122,679
2024-02-21	158.20	184.20	158.20	158.20	135.48	18,230
2024-02-20	158.20	185.70	158.20	158.20	135.48	8,671
2024-02-19	158.20	186.80	158.20	158.20	135.48	13,293
2024-02-16	158.20	186.11	158.20	158.20	135.48	13,934
2024-02-15	158.20	184.50	158.20	158.20	135.48	72,363
2024-02-14	158.20	182.50	158.20	158.20	135.48	62,631
2024-02-13	158.20	184.90	158.20	158.20	135.48	116,828
2024-02-12	158.20	179.40	158.20	158.20	135.48	22,126
2024-02-09	158.20	173.90	158.20	158.20	135.48	23,926
2024-02-08	158.20	175.60	158.20	158.20	135.48	21,580
2024-02-07	158.20	173.80	158.20	158.20	135.48	10,807
2024-02-06	158.20	174.01	158.20	158.20	135.48	27,354
2024-02-05	158.20	173.60	158.20	158.20	135.48	51,662
2024-02-02	158.20	168.00	158.20	158.20	135.48	60,224
2024-02-01	158.20	167.40	158.20	158.20	135.48	10,477
2024-01-31	158.20	166.60	158.20	158.20	135.48	30,125
2024-01-30	158.20	163.00	157.10	158.20	135.48	78,202
2024-01-29	158.20	158.20	155.14	158.20	135.48	18,386
2024-01-26	158.20	159.50	157.06	158.20	135.48	45,249
2024-01-25	158.20	158.36	153.60	158.20	135.48	55,550
2024-01-24	158.20	158.20	154.60	158.20	135.48	70,995
2024-01-23	158.20	158.20	149.30	158.20	135.48	27,501
2024-01-22	158.20	158.20	148.60	158.20	135.48	16,977
2024-01-19	158.20	164.20	150.60	158.20	135.48	47,924
2024-01-18	158.20	162.20	158.20	158.20	135.48	33,819
2024-01-17	158.20	161.60	158.20	158.20	135.48	26,411
2024-01-16	158.20	164.30	158.20	158.20	135.48	31,148
2024-01-15	158.20	165.00	158.20	158.20	135.48	30,944
2024-01-12	158.20	164.90	158.20	158.20	135.48	24,887
2024-01-11	158.20	164.70	158.20	158.20	135.48	22,594
2024-01-10	158.20	168.40	158.20	158.20	135.48	42,500
2024-01-09	158.20	167.50	158.20	158.20	135.48	92,262
2024-01-08	158.20	166.43	158.20	158.20	135.48	37,357
2024-01-05	158.20	165.40	158.20	158.20	135.48	94,944
2024-01-04	158.20	166.60	158.20	158.20	135.48	23,152
2024-01-03	158.20	167.90	158.20	158.20	135.48	40,806
2024-01-02	158.20	171.00	158.20	158.20	135.48	35,814
2023-12-29	158.20	172.50	158.20	158.20	135.48	3,032
2023-12-28	158.20	171.90	158.20	158.20	135.48	19,054
2023-12-27	158.20	172.00	158.20	158.20	135.48	13,706
2023-12-22	158.20	169.60	158.20	158.20	135.48	35,424
2023-12-21	158.20	170.00	158.20	158.20	135.48	9,118
2023-12-20	158.20	173.60	158.20	158.20	135.48	38,803
2023-12-19	158.20	176.40	158.20	158.20	135.48	34,993
2023-12-18	158.20	180.90	158.20	158.20	135.48	51,662
2023-12-15	158.20	188.40	158.20	158.20	135.48	99,885
2023-12-14	158.20	189.70	158.20	158.20	135.48	317,002
2023-12-13	158.20	179.50	158.20	158.20	135.48	12,199
2023-12-12	158.20	180.87	158.20	158.20	135.48	23,061

← NewerPage 12 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	8.6000 SEK
2025-04-29	8.1000 SEK
2024-04-30	7.2000 SEK
2023-04-19	4.6000 SEK
2022-04-29	5.5600 SEK
2021-12-15	1.7700 SEK
2021-04-30	1.5100 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.